$69.83 0.00 (%) iSh Edg MSCI US Shs - NYSE ARCA

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VLUE historical data

Date Open High Low Close Volume
12/6/201669.5769.8469.3669.83236,282
12/5/201669.3969.6669.2669.44128,107
12/2/201669.1869.3668.9869.0528,279
12/1/201669.2069.7169.0569.17964,452
11/30/201669.1369.2668.9869.0746,982
11/29/201668.7269.0068.5968.81311,363
11/28/201669.0769.1068.6568.77208,869
11/25/201669.0669.2168.9369.1660,137
11/23/201668.5768.9368.5168.9360,635
11/21/201668.2168.4968.1968.45129,066
11/18/201668.2868.4068.0168.05102,908
11/17/201667.8768.1967.8268.1985,603
11/16/201668.1568.2167.9068.011,642,290
11/15/201668.0268.3367.6068.33178,069
11/14/201667.3067.8867.2867.79190,361
11/11/201666.6767.1166.5067.10469,029
11/10/201666.7467.5566.5967.04426,999
11/9/201664.8366.5764.5966.281,470,050
11/8/201664.7165.1764.4464.971,014,270
11/7/201664.2564.8064.2364.79121,392
11/4/201663.3863.8963.3163.37294,648
11/3/201663.9864.1063.4163.47148,302
11/2/201663.8964.2063.7763.84626,319
11/1/201664.7364.7863.6064.0631,059
10/31/201664.4964.6364.4064.5055,466
10/28/201664.3664.8064.1164.3362,786
10/27/201664.8264.8864.3764.3734,757
10/26/201664.2264.8064.1164.621,101,070
10/25/201664.9064.9064.4964.62904,371
10/24/201664.8865.0064.7164.8639,099
10/21/201664.3364.6664.3364.57425,876
10/20/201664.8264.9264.5364.7754,806
10/19/201664.7064.9264.6364.81134,765
10/18/201664.7564.9164.5164.7223,972
10/17/201664.3564.5264.1464.1826,418
10/14/201664.8764.9764.3364.34371,233
10/13/201664.2964.5863.6964.41185,095
10/12/201664.8364.8364.5764.71616,686
10/11/201665.4265.4264.5364.7615,472
10/10/201665.7165.8265.5665.6217,934
10/7/201665.5365.7264.9365.1824,779
10/6/201665.4665.6065.1765.5422,357
10/5/201665.2965.7265.2965.5645,205
10/4/201665.3765.4764.8464.9922,708
10/3/201665.0865.2364.9965.141,087,620
9/30/201664.9165.4864.8465.28551,886
9/29/201665.2665.2664.3364.49728,443
9/28/201665.0165.2464.6165.2280,204
9/27/201664.2864.8464.2864.8426,985
9/26/201664.5864.8164.4164.4139,202
9/23/201665.7565.8365.4465.5315,666
9/22/201665.9766.0065.7065.8013,334
9/21/201665.1765.5064.8865.4711,140
9/20/201665.0965.1164.6964.7911,132
9/19/201665.2365.4164.8364.8712,213
9/16/201664.8564.9364.5764.84130,691
9/15/201664.6965.0064.6964.937,624
9/14/201664.2364.6764.0664.1222,386
9/13/201664.5364.5564.1764.3810,179
9/12/201664.1165.2364.1165.1328,466
9/9/201665.1765.2664.1464.1594,791
9/8/201665.6065.7565.5065.63643,208
9/7/201665.5365.7065.5365.675,324
9/6/201665.4965.5365.1565.5329,522
9/2/201665.2965.5165.2565.4011,550
9/1/201665.3365.3364.6965.0325,554
8/31/201665.0565.2264.8165.2239,460
8/30/201665.2665.3165.1765.2835,875
8/29/201665.0765.3565.0565.2686,386
8/26/201664.9465.3964.7064.8575,655
8/25/201664.9665.0764.8464.946,965
8/24/201665.2965.4064.9265.0356,335
8/23/201665.2865.5565.2865.387,684
8/22/201665.0465.1464.8765.068,860
8/19/201665.0465.2564.8265.1734,546
8/18/201665.0065.2365.0065.2116,324
8/17/201664.7264.9864.6064.974,637
8/16/201665.0065.0964.9864.989,903
8/15/201664.9065.2864.9065.2120,380
8/12/201664.6664.8064.6164.7714,064
8/11/201664.6964.9164.5264.8164,222
8/10/201664.6164.6164.2864.345,935
8/9/201664.7564.7864.6064.667,665
8/8/201664.7164.8664.6064.607,078
8/5/201664.1764.6664.1764.649,649
8/4/201663.8763.9563.7663.824,877
8/3/201663.2963.8463.2863.8115,253
8/2/201664.0064.0063.0663.3217,923
8/1/201664.3364.4064.0364.1353,273
7/29/201664.1864.4264.1064.428,356
7/28/201664.2964.4964.1064.417,119
7/27/201664.8764.9064.4364.6249,668
7/26/201664.5364.7264.4364.66135,564
7/25/201664.5964.5964.3564.489,345
7/22/201664.4364.6164.3564.619,401
7/21/201664.6764.6764.1464.329,888
7/20/201664.2264.6264.1764.558,868
7/19/201664.0264.2163.9964.1772,360
7/18/201664.1364.3864.0864.2946,597
7/15/201664.0864.1663.9664.0915,404
  • Showing 1-100 of 910 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center